Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.81 | 53.05 | 53.05 | 53.05 | 812,842 | -0.54(-1.00%) |
Dec 30, 2014 | 53.62 | 53.84 | 53.50 | 53.59 | 476,492 | -0.18(-0.34%) |
Dec 29, 2014 | 53.52 | 54.21 | 53.46 | 53.77 | 591,234 | +0.13(+0.23%) |
Dec 26, 2014 | 54.04 | 54.05 | 53.64 | 53.64 | 491,382 | -0.14(-0.26%) |
Dec 24, 2014 | 54.19 | 53.78 | 53.78 | 53.78 | 371,737 | -0.29(-0.54%) |
Dec 23, 2014 | 53.67 | 54.19 | 53.49 | 54.07 | 770,081 | +0.66(+1.24%) |
Dec 22, 2014 | 53.08 | 53.47 | 52.85 | 53.41 | 914,827 | +0.44(+0.83%) |
Dec 19, 2014 | 53.53 | 53.91 | 52.83 | 52.97 | 3,792,399 | -0.57(-1.07%) |
Dec 18, 2014 | 52.89 | 53.55 | 52.79 | 53.55 | 1,463,976 | +1.31(+2.52%) |
Dec 17, 2014 | 51.07 | 52.28 | 50.97 | 52.23 | 1,292,684 | +1.28(+2.52%) |
Dec 16, 2014 | 51.56 | 52.37 | 50.94 | 50.95 | 1,111,051 | -0.72(-1.40%) |
Dec 15, 2014 | 52.11 | 52.26 | 51.07 | 51.67 | 1,100,930 | -0.20(-0.38%) |
Dec 12, 2014 | 52.15 | 52.81 | 51.87 | 51.87 | 1,378,574 | -0.76(-1.44%) |
Dec 11, 2014 | 53.09 | 53.67 | 52.55 | 52.63 | 1,124,611 | -0.18(-0.34%) |
Dec 10, 2014 | 53.52 | 54.15 | 52.78 | 52.81 | 1,021,435 | -1.02(-1.89%) |
Dec 09, 2014 | 53.39 | 53.96 | 53.15 | 53.82 | 721,672 | -0.23(-0.42%) |
Dec 08, 2014 | 53.79 | 54.31 | 53.44 | 54.05 | 862,018 | +0.24(+0.45%) |
Dec 05, 2014 | 53.52 | 54.23 | 53.40 | 53.81 | 1,196,977 | +0.65(+1.23%) |
Dec 04, 2014 | 53.21 | 53.52 | 52.99 | 53.15 | 927,300 | -0.24(-0.46%) |
Dec 03, 2014 | 52.93 | 53.42 | 52.74 | 53.40 | 912,682 | +0.39(+0.74%) |
Dec 02, 2014 | 52.50 | 53.11 | 51.06 | 53.00 | 861,549 | +0.70(+1.33%) |
Dec 01, 2014 | 52.86 | 53.03 | 52.02 | 52.31 | 1,044,711 | -0.74(-1.40%) |
Nov 28, 2014 | 53.07 | 53.26 | 52.86 | 53.05 | 502,712 | +0.09(+0.18%) |
Nov 26, 2014 | 53.22 | 52.96 | 52.96 | 52.96 | 1,215,152 | -0.19(-0.35%) |
Nov 25, 2014 | 53.26 | 53.26 | 52.95 | 53.15 | 1,451,887 | +0.09(+0.16%) |
Nov 24, 2014 | 53.23 | 53.61 | 52.89 | 53.06 | 1,615,210 | -0.14(-0.27%) |
Nov 21, 2014 | 54.16 | 54.16 | 53.04 | 53.20 | 1,961,580 | -0.31(-0.57%) |
Nov 20, 2014 | 52.91 | 53.60 | 52.79 | 53.51 | 1,007,620 | +0.14(+0.26%) |
Nov 19, 2014 | 53.25 | 53.51 | 52.90 | 53.37 | 976,638 | +0.01(+0.02%) |
Nov 18, 2014 | 53.22 | 53.59 | 52.86 | 53.36 | 1,235,739 | +0.23(+0.43%) |
Nov 17, 2014 | 53.00 | 53.15 | 52.85 | 53.13 | 1,340,072 | +0.03(+0.06%) |
Nov 14, 2014 | 52.70 | 53.29 | 52.60 | 53.10 | 1,349,483 | +0.21(+0.40%) |
Nov 13, 2014 | 53.26 | 53.42 | 52.63 | 52.89 | 1,043,841 | -0.27(-0.50%) |
Nov 12, 2014 | 52.82 | 53.33 | 52.60 | 53.15 | 1,019,545 | +0.22(+0.41%) |
Nov 11, 2014 | 52.57 | 53.07 | 52.09 | 52.93 | 1,028,306 | +0.27(+0.52%) |
Nov 10, 2014 | 51.70 | 52.69 | 51.70 | 52.66 | 860,785 | +0.26(+0.49%) |
Nov 07, 2014 | 52.24 | 52.60 | 51.88 | 52.40 | 935,355 | +0.05(+0.10%) |
Nov 06, 2014 | 52.04 | 52.40 | 51.85 | 52.35 | 1,046,238 | +0.42(+0.81%) |
Nov 05, 2014 | 51.99 | 52.09 | 51.52 | 51.92 | 1,206,270 | +0.30(+0.58%) |
Nov 04, 2014 | 51.56 | 51.79 | 51.07 | 51.63 | 1,115,228 | +0.09(+0.18%) |
Nov 03, 2014 | 51.88 | 52.09 | 51.43 | 51.53 | 1,756,799 | -0.40(-0.77%) |
Oct 31, 2014 | 51.81 | 52.13 | 51.45 | 51.93 | 1,953,595 | +0.84(+1.64%) |
Oct 30, 2014 | 50.70 | 51.30 | 50.59 | 51.09 | 1,643,039 | +0.10(+0.20%) |
Oct 29, 2014 | 50.29 | 51.04 | 50.11 | 50.99 | 2,370,255 | +0.72(+1.43%) |
Oct 28, 2014 | 50.29 | 50.39 | 48.84 | 50.27 | 1,984,277 | +0.42(+0.85%) |
Oct 27, 2014 | 49.84 | 49.89 | 49.85 | 49.85 | 1,634,389 | +0.00(+0.00%) |
Oct 24, 2014 | 49.17 | 49.88 | 49.05 | 49.85 | 1,859,969 | +0.61(+1.24%) |
Oct 23, 2014 | 48.69 | 49.42 | 48.66 | 49.24 | 2,908,454 | +0.75(+1.55%) |
Oct 22, 2014 | 48.62 | 50.62 | 48.16 | 48.48 | 4,588,211 | -2.80(-5.45%) |
Oct 21, 2014 | 50.13 | 51.33 | 50.11 | 51.28 | 2,226,202 | +1.46(+2.92%) |
Oct 20, 2014 | 50.09 | 50.68 | 49.32 | 49.82 | 1,558,279 | +0.24(+0.49%) |
Oct 17, 2014 | 50.76 | 50.76 | 49.32 | 49.58 | 2,307,764 | +0.42(+0.86%) |
Oct 16, 2014 | 48.09 | 49.59 | 47.61 | 49.16 | 2,100,081 | +0.13(+0.27%) |
Oct 15, 2014 | 49.32 | 50.05 | 47.98 | 49.03 | 2,837,369 | -0.94(-1.88%) |
Oct 14, 2014 | 50.16 | 50.78 | 49.86 | 49.97 | 1,226,704 | -0.01(-0.02%) |
Oct 13, 2014 | 50.64 | 50.90 | 49.88 | 49.97 | 1,402,860 | -0.59(-1.16%) |
Oct 10, 2014 | 51.34 | 51.85 | 50.54 | 50.56 | 1,635,285 | -0.70(-1.36%) |
Oct 09, 2014 | 52.94 | 52.94 | 51.24 | 51.26 | 2,221,566 | -1.52(-2.88%) |
Oct 08, 2014 | 52.31 | 52.81 | 51.92 | 52.78 | 1,683,323 | +0.56(+1.08%) |
Oct 07, 2014 | 53.12 | 53.32 | 52.20 | 52.21 | 1,206,628 | -1.22(-2.29%) |
Oct 06, 2014 | 53.70 | 53.81 | 53.04 | 53.44 | 902,058 | +0.08(+0.15%) |
Oct 03, 2014 | 53.06 | 53.54 | 52.93 | 53.36 | 731,399 | +0.59(+1.11%) |
Oct 02, 2014 | 52.65 | 52.96 | 52.35 | 52.77 | 860,992 | +0.09(+0.16%) |